VanEck Environmental Services ETF (EVX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 169.77 | 169.77 | 169.37 | 169.37 | 169.37 | 1,000 |
| Jun 17, 2024 | 167.23 | 169.38 | 167.23 | 168.86 | 168.86 | 1,900 |
| Jun 14, 2024 | 166.63 | 167.17 | 166.61 | 167.17 | 167.17 | 1,300 |
| Jun 13, 2024 | 168.97 | 168.97 | 168.17 | 168.17 | 168.17 | 800 |
| Jun 12, 2024 | 169.16 | 169.77 | 168.65 | 168.95 | 168.95 | 1,200 |
| Jun 11, 2024 | 166.29 | 167.38 | 166.06 | 167.38 | 167.38 | 2,600 |
| Jun 10, 2024 | 166.67 | 167.52 | 166.48 | 167.52 | 167.52 | 700 |
| Jun 07, 2024 | 167.03 | 167.03 | 166.41 | 166.76 | 166.76 | 1,900 |
| Jun 06, 2024 | 170.00 | 170.00 | 168.14 | 168.14 | 168.14 | 2,500 |
| Jun 05, 2024 | 167.82 | 169.00 | 166.95 | 168.65 | 168.65 | 20,500 |
| Jun 04, 2024 | 166.50 | 167.00 | 166.10 | 166.79 | 166.79 | 9,800 |
| Jun 03, 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | 500 |
| May 31, 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 300 |
| May 30, 2024 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | 400 |
| May 29, 2024 | 163.94 | 163.94 | 162.58 | 162.60 | 162.60 | 3,000 |
| May 28, 2024 | 166.24 | 166.24 | 165.02 | 165.02 | 165.02 | 800 |
| May 24, 2024 | 166.47 | 167.12 | 166.47 | 167.12 | 167.12 | 600 |
| May 23, 2024 | 165.26 | 165.57 | 164.94 | 164.94 | 164.94 | 700 |
| May 22, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | 200 |
| May 21, 2024 | 167.57 | 167.57 | 166.08 | 167.28 | 167.28 | 500 |
| May 20, 2024 | 166.13 | 167.29 | 166.13 | 167.29 | 167.29 | 500 |
| May 17, 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | 400 |
| May 16, 2024 | 167.50 | 167.62 | 167.50 | 167.62 | 167.62 | 1,800 |
| May 15, 2024 | 167.34 | 167.34 | 166.89 | 167.23 | 167.23 | 1,500 |
| May 14, 2024 | 166.63 | 167.08 | 166.57 | 167.08 | 167.08 | 3,000 |
| May 13, 2024 | 168.34 | 168.34 | 166.71 | 166.71 | 166.71 | 2,100 |
| May 10, 2024 | 167.56 | 167.64 | 167.56 | 167.64 | 167.64 | 700 |
| May 09, 2024 | 165.86 | 166.64 | 165.86 | 166.64 | 166.64 | 800 |
| May 08, 2024 | 166.04 | 166.05 | 165.40 | 165.48 | 165.48 | 3,500 |
| May 07, 2024 | 165.68 | 166.16 | 165.68 | 166.16 | 166.16 | 500 |
| May 06, 2024 | 162.69 | 164.88 | 162.69 | 164.88 | 164.88 | 1,300 |
| May 03, 2024 | 162.31 | 162.77 | 162.31 | 162.77 | 162.77 | 500 |
| May 02, 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 400 |
| May 01, 2024 | 160.24 | 160.63 | 160.24 | 160.63 | 160.63 | 500 |
| Apr 30, 2024 | 161.28 | 162.64 | 160.99 | 160.99 | 160.99 | 800 |
| Apr 29, 2024 | 161.05 | 163.32 | 161.05 | 163.01 | 163.01 | 700 |
| Apr 26, 2024 | 162.60 | 162.89 | 162.37 | 162.37 | 162.37 | 800 |
| Apr 25, 2024 | 161.38 | 163.21 | 161.04 | 163.07 | 163.07 | 12,800 |
| Apr 24, 2024 | 161.50 | 163.19 | 161.16 | 163.02 | 163.02 | 14,200 |
| Apr 23, 2024 | 162.14 | 163.26 | 162.14 | 162.83 | 162.83 | 9,300 |
| Apr 22, 2024 | 161.46 | 161.95 | 161.46 | 161.67 | 161.67 | 1,400 |
| Apr 19, 2024 | 160.54 | 160.76 | 160.13 | 160.76 | 160.76 | 600 |
| Apr 18, 2024 | 160.50 | 160.50 | 159.76 | 159.76 | 159.76 | 800 |
| Apr 17, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 300 |
| Apr 16, 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | 500 |
| Apr 15, 2024 | 162.51 | 162.51 | 161.67 | 161.67 | 161.67 | 800 |
| Apr 12, 2024 | 164.10 | 164.10 | 161.94 | 162.31 | 162.31 | 2,000 |
| Apr 11, 2024 | 164.05 | 164.17 | 163.63 | 164.15 | 164.15 | 2,200 |
| Apr 10, 2024 | 165.09 | 165.09 | 164.07 | 165.01 | 165.01 | 1,800 |
| Apr 09, 2024 | 165.89 | 166.60 | 165.51 | 166.60 | 166.60 | 900 |
| Apr 08, 2024 | 166.17 | 166.17 | 165.97 | 166.15 | 166.15 | 700 |
| Apr 05, 2024 | 165.10 | 165.33 | 165.10 | 165.33 | 165.33 | 2,100 |
| Apr 04, 2024 | 166.54 | 166.54 | 164.35 | 164.40 | 164.40 | 800 |
| Apr 03, 2024 | 165.07 | 165.80 | 165.07 | 165.40 | 165.40 | 2,600 |
| Apr 02, 2024 | 165.18 | 165.18 | 164.86 | 164.91 | 164.91 | 1,000 |
| Apr 01, 2024 | 166.90 | 166.90 | 165.91 | 166.41 | 166.41 | 1,700 |
| Mar 28, 2024 | 167.92 | 168.06 | 167.54 | 167.54 | 167.54 | 1,200 |
| Mar 27, 2024 | 166.91 | 167.33 | 166.13 | 167.33 | 167.33 | 1,200 |
| Mar 26, 2024 | 165.78 | 165.78 | 164.88 | 165.04 | 165.04 | 2,500 |
| Mar 25, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | 400 |
| Mar 22, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 200 |
| Mar 21, 2024 | 166.78 | 166.78 | 166.64 | 166.64 | 166.64 | 600 |
| Mar 20, 2024 | 164.25 | 165.29 | 164.25 | 165.29 | 165.29 | 900 |
| Mar 19, 2024 | 162.98 | 164.04 | 162.98 | 164.04 | 164.04 | 1,000 |
| Mar 18, 2024 | 162.73 | 163.47 | 162.73 | 162.77 | 162.77 | 1,600 |
| Mar 15, 2024 | 162.26 | 162.39 | 162.26 | 162.39 | 162.39 | 700 |
| Mar 14, 2024 | 161.95 | 162.24 | 161.15 | 161.59 | 161.59 | 2,600 |
| Mar 13, 2024 | 161.36 | 162.83 | 161.36 | 162.83 | 162.83 | 1,300 |
| Mar 12, 2024 | 162.17 | 162.17 | 160.65 | 162.11 | 162.11 | 13,300 |
| Mar 11, 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 500 |
| Mar 08, 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | 400 |
| Mar 07, 2024 | 161.76 | 161.76 | 161.30 | 161.63 | 161.63 | 900 |
| Mar 06, 2024 | 160.81 | 160.81 | 160.54 | 160.54 | 160.54 | 1,900 |
| Mar 05, 2024 | 161.06 | 161.06 | 160.24 | 160.24 | 160.24 | 1,100 |
| Mar 04, 2024 | 162.34 | 162.37 | 162.01 | 162.01 | 162.01 | 1,800 |
| Mar 01, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 1,000 |
| Feb 29, 2024 | 160.63 | 162.05 | 160.55 | 162.05 | 162.05 | 2,800 |
| Feb 28, 2024 | 159.91 | 160.67 | 159.50 | 159.50 | 159.50 | 2,200 |
| Feb 27, 2024 | 160.00 | 160.09 | 159.80 | 160.07 | 160.07 | 2,200 |
| Feb 26, 2024 | 159.67 | 159.88 | 159.66 | 159.66 | 159.66 | 1,800 |
| Feb 23, 2024 | 158.04 | 158.90 | 158.04 | 158.90 | 158.90 | 1,200 |
| Feb 22, 2024 | 156.92 | 158.34 | 156.92 | 157.83 | 157.83 | 2,400 |
| Feb 21, 2024 | 156.93 | 157.27 | 156.76 | 157.26 | 157.26 | 3,100 |
| Feb 20, 2024 | 157.61 | 157.94 | 157.16 | 157.16 | 157.16 | 1,500 |
| Feb 16, 2024 | 158.58 | 159.02 | 158.08 | 158.12 | 158.12 | 1,800 |
| Feb 15, 2024 | 156.56 | 158.30 | 156.56 | 158.30 | 158.30 | 2,700 |
| Feb 14, 2024 | 153.56 | 155.67 | 153.47 | 155.67 | 155.67 | 1,800 |
| Feb 13, 2024 | 153.07 | 153.25 | 152.19 | 152.40 | 152.40 | 3,200 |
| Feb 12, 2024 | 151.87 | 152.34 | 151.66 | 152.34 | 152.34 | 1,900 |
| Feb 09, 2024 | 150.94 | 151.26 | 150.94 | 151.26 | 151.26 | 1,700 |
| Feb 08, 2024 | 150.06 | 150.46 | 150.06 | 150.44 | 150.44 | 2,800 |
| Feb 07, 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | 500 |
| Feb 06, 2024 | 148.79 | 149.31 | 148.79 | 149.31 | 149.31 | 800 |
| Feb 05, 2024 | 149.10 | 149.10 | 147.90 | 148.41 | 148.41 | 1,200 |
| Feb 02, 2024 | 149.21 | 149.87 | 149.21 | 149.87 | 149.87 | 600 |
| Feb 01, 2024 | 147.81 | 149.86 | 147.81 | 149.86 | 149.86 | 500 |
| Jan 31, 2024 | 150.00 | 150.00 | 147.74 | 147.74 | 147.74 | 700 |
| Jan 30, 2024 | 150.00 | 150.16 | 150.00 | 150.16 | 150.16 | 600 |
| Jan 29, 2024 | 148.48 | 149.70 | 148.16 | 149.70 | 149.70 | 1,300 |
| Jan 26, 2024 | 148.22 | 148.47 | 148.22 | 148.47 | 148.47 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.